China-Singapore Suzhou Industrial Park Development Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.100	10.180	10.010	10.090	10.090	2,688,184
2023-07-27	10.060	10.180	9.870	10.080	10.080	3,453,475
2023-07-26	10.130	10.150	10.000	10.070	10.070	3,236,200
2023-07-25	9.960	10.160	9.900	10.120	10.120	5,483,309
2023-07-24	9.860	10.020	9.710	9.890	9.890	4,016,000
2023-07-21	9.690	9.850	9.630	9.790	9.790	1,707,700
2023-07-20	9.820	9.920	9.670	9.680	9.680	1,908,800
2023-07-19	9.780	9.940	9.780	9.840	9.840	2,082,884
2023-07-18	9.750	9.890	9.630	9.820	9.820	2,154,000
2023-07-17	9.720	9.730	9.590	9.710	9.710	1,584,200
2023-07-14	9.720	9.740	9.570	9.690	9.690	2,490,000
2023-07-13	9.330	9.720	9.310	9.680	9.680	4,929,600
2023-07-12	9.330	9.390	9.230	9.340	9.340	2,414,800
2023-07-11	9.450	9.480	9.320	9.340	9.340	1,745,100
2023-07-10	9.300	9.450	9.230	9.370	9.370	2,862,700
2023-07-07	9.730	9.760	9.570	9.580	9.258	2,483,159
2023-07-06	9.680	9.810	9.660	9.740	9.413	3,107,900
2023-07-05	9.520	9.840	9.500	9.780	9.451	6,546,400
2023-07-04	9.400	9.620	9.350	9.540	9.219	5,519,488
2023-07-03	9.410	9.480	9.300	9.420	9.103	2,883,640
2023-06-30	9.270	9.480	9.220	9.330	9.016	2,552,041
2023-06-29	9.280	9.290	9.200	9.260	8.949	1,387,800
2023-06-28	9.160	9.280	9.090	9.280	8.968	2,673,300
2023-06-27	8.860	9.170	8.830	9.140	8.833	3,590,700
2023-06-26	9.000	9.040	8.770	8.790	8.495	3,269,500
2023-06-21	9.080	9.140	9.010	9.030	8.727	1,877,640
2023-06-20	9.140	9.160	9.040	9.060	8.756	2,251,100
2023-06-19	9.210	9.220	9.060	9.100	8.794	2,316,600
2023-06-16	9.200	9.310	9.200	9.210	8.900	2,526,400
2023-06-15	9.300	9.370	9.170	9.200	8.891	2,683,700
2023-06-14	9.380	9.420	9.230	9.280	8.968	3,107,900
2023-06-13	9.360	9.480	9.290	9.320	9.007	3,297,425
2023-06-12	9.530	9.610	9.340	9.360	9.045	3,377,400
2023-06-09	9.580	9.640	9.440	9.530	9.210	3,328,900
2023-06-08	9.350	9.620	9.310	9.580	9.258	5,551,644
2023-06-07	9.180	9.420	9.170	9.310	8.997	3,915,700
2023-06-06	9.180	9.390	9.160	9.160	8.852	3,489,300
2023-06-05	9.070	9.230	8.990	9.230	8.920	3,159,100
2023-06-02	9.050	9.120	8.960	9.100	8.794	3,148,400
2023-06-01	9.180	9.180	8.960	9.020	8.717	1,978,700
2023-05-31	9.160	9.170	9.050	9.050	8.746	2,028,200
2023-05-30	9.060	9.130	8.930	9.130	8.823	2,475,200
2023-05-29	9.130	9.250	9.030	9.050	8.746	2,647,500
2023-05-26	9.080	9.140	8.980	9.090	8.785	2,371,300
2023-05-25	9.060	9.130	8.980	9.080	8.775	2,755,500
2023-05-24	9.210	9.270	9.100	9.110	8.804	2,290,000
2023-05-23	9.300	9.400	9.200	9.210	8.900	3,184,700
2023-05-22	9.570	9.580	9.260	9.310	8.997	4,162,500
2023-05-19	9.840	9.840	9.550	9.570	9.248	3,038,400
2023-05-18	9.760	9.840	9.640	9.790	9.461	2,669,900
2023-05-17	9.730	9.790	9.640	9.770	9.442	2,234,300
2023-05-16	9.950	9.950	9.660	9.720	9.393	3,781,447
2023-05-15	10.100	10.140	9.710	9.960	9.625	4,830,800
2023-05-12	10.080	10.300	10.040	10.080	9.741	3,754,600
2023-05-11	9.890	10.200	9.880	10.040	9.703	5,873,625
2023-05-10	10.110	10.290	9.850	9.890	9.558	7,305,798
2023-05-09	10.120	10.430	10.120	10.160	9.819	7,374,616
2023-05-08	10.120	10.270	9.820	10.190	9.848	8,161,184
2023-05-05	9.500	10.120	9.450	10.020	9.683	9,346,584
2023-05-04	9.140	9.660	9.060	9.530	9.210	8,221,800

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.3220 CNY
2022-06-21	0.3050 CNY
2021-06-21	0.2620 CNY
2020-06-22	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.